Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 82.47 | 84.38 | 82.35 | 83.35 | 1,082,500 | +0.81(+0.99%) |
Jul 30, 2015 | 83.67 | 84.78 | 82.20 | 82.54 | 2,004,911 | -0.85(-1.02%) |
Jul 29, 2015 | 88.57 | 88.61 | 81.03 | 83.39 | 5,449,286 | -5.29(-5.97%) |
Jul 28, 2015 | 87.78 | 89.49 | 87.16 | 88.68 | 1,048,418 | +0.98(+1.12%) |
Jul 27, 2015 | 88.61 | 88.61 | 86.89 | 87.70 | 733,896 | -1.27(-1.43%) |
Jul 24, 2015 | 88.92 | 89.34 | 88.52 | 88.98 | 749,389 | +0.22(+0.25%) |
Jul 23, 2015 | 89.40 | 90.03 | 88.70 | 88.75 | 613,010 | -0.82(-0.92%) |
Jul 22, 2015 | 87.08 | 89.65 | 87.08 | 89.58 | 903,078 | +2.48(+2.85%) |
Jul 21, 2015 | 87.57 | 87.85 | 86.63 | 87.09 | 490,412 | -0.37(-0.42%) |
Jul 20, 2015 | 87.05 | 87.69 | 86.80 | 87.46 | 578,866 | +0.72(+0.83%) |
Jul 17, 2015 | 86.50 | 86.93 | 86.35 | 86.74 | 1,033,761 | +0.22(+0.26%) |
Jul 16, 2015 | 87.78 | 87.90 | 86.41 | 86.52 | 1,079,704 | -0.73(-0.84%) |
Jul 15, 2015 | 88.74 | 88.83 | 87.14 | 87.25 | 682,174 | -1.49(-1.68%) |
Jul 14, 2015 | 89.05 | 89.39 | 88.46 | 88.74 | 470,118 | -0.35(-0.40%) |
Jul 13, 2015 | 88.23 | 89.27 | 88.23 | 89.09 | 836,438 | +1.64(+1.87%) |
Jul 10, 2015 | 87.29 | 87.92 | 86.26 | 87.45 | 942,637 | +0.85(+0.98%) |
Jul 09, 2015 | 88.22 | 88.66 | 86.21 | 86.61 | 1,020,136 | -0.72(-0.83%) |
Jul 08, 2015 | 88.52 | 88.59 | 87.01 | 87.33 | 778,380 | -1.24(-1.40%) |
Jul 07, 2015 | 88.90 | 89.02 | 87.02 | 88.57 | 783,275 | -0.16(-0.19%) |
Jul 06, 2015 | 88.19 | 89.35 | 87.88 | 88.74 | 676,465 | +0.13(+0.15%) |
Jul 02, 2015 | 89.26 | 88.61 | 88.61 | 88.61 | 576,194 | -0.20(-0.22%) |
Jul 01, 2015 | 88.75 | 88.94 | 87.40 | 88.80 | 1,151,987 | +1.43(+1.64%) |
Jun 30, 2015 | 87.77 | 88.05 | 87.20 | 87.37 | 610,294 | +0.23(+0.26%) |
Jun 29, 2015 | 89.01 | 89.16 | 87.02 | 87.14 | 756,573 | -2.32(-2.59%) |
Jun 26, 2015 | 89.01 | 89.84 | 88.84 | 89.46 | 800,071 | +0.68(+0.77%) |
Jun 25, 2015 | 88.36 | 89.24 | 88.27 | 88.78 | 499,581 | +0.52(+0.59%) |
Jun 24, 2015 | 88.81 | 89.12 | 88.10 | 88.26 | 367,980 | -0.71(-0.80%) |
Jun 23, 2015 | 88.19 | 89.05 | 87.86 | 88.98 | 907,297 | +0.74(+0.84%) |
Jun 22, 2015 | 88.14 | 88.63 | 87.98 | 88.24 | 508,254 | +0.59(+0.68%) |
Jun 19, 2015 | 88.11 | 88.57 | 87.38 | 87.64 | 1,244,482 | -0.39(-0.44%) |
Jun 18, 2015 | 87.66 | 88.21 | 87.34 | 88.03 | 816,819 | -0.15(-0.17%) |
Jun 17, 2015 | 87.68 | 88.35 | 87.46 | 88.18 | 790,952 | +0.67(+0.76%) |
Jun 16, 2015 | 86.43 | 87.78 | 86.43 | 87.51 | 735,054 | +0.87(+1.01%) |
Jun 15, 2015 | 86.85 | 87.21 | 85.98 | 86.64 | 906,359 | -0.57(-0.65%) |
Jun 12, 2015 | 86.74 | 87.35 | 86.15 | 87.21 | 744,329 | +0.27(+0.31%) |
Jun 11, 2015 | 86.24 | 87.02 | 86.24 | 86.94 | 687,854 | +0.67(+0.77%) |
Jun 10, 2015 | 86.95 | 86.95 | 86.20 | 86.27 | 692,140 | -0.29(-0.33%) |
Jun 09, 2015 | 85.56 | 86.65 | 85.26 | 86.56 | 925,008 | +1.09(+1.28%) |
Jun 08, 2015 | 86.46 | 86.57 | 85.44 | 85.47 | 571,980 | -0.90(-1.04%) |
Jun 05, 2015 | 85.82 | 86.51 | 85.30 | 86.36 | 641,681 | +0.52(+0.60%) |
Jun 04, 2015 | 85.04 | 86.26 | 84.93 | 85.84 | 932,828 | +0.29(+0.34%) |
Jun 03, 2015 | 85.39 | 86.15 | 85.00 | 85.56 | 767,040 | +0.42(+0.49%) |
Jun 02, 2015 | 85.47 | 85.72 | 84.96 | 85.14 | 578,341 | -0.25(-0.29%) |
Jun 01, 2015 | 85.17 | 85.89 | 84.52 | 85.38 | 767,044 | +0.54(+0.64%) |
May 29, 2015 | 84.55 | 85.42 | 84.21 | 84.84 | 1,122,642 | +0.03(+0.04%) |
May 28, 2015 | 82.88 | 85.23 | 82.37 | 84.81 | 1,299,474 | +1.98(+2.39%) |
May 27, 2015 | 81.33 | 82.89 | 80.91 | 82.83 | 580,703 | +1.34(+1.64%) |
May 26, 2015 | 82.69 | 82.72 | 81.36 | 81.49 | 559,603 | -1.27(-1.53%) |
May 22, 2015 | 82.70 | 82.75 | 82.75 | 82.75 | 451,125 | -0.01(-0.01%) |
May 21, 2015 | 82.89 | 83.14 | 82.58 | 82.76 | 430,883 | -0.21(-0.26%) |
May 20, 2015 | 83.07 | 83.08 | 81.71 | 82.98 | 799,848 | +0.39(+0.47%) |
May 19, 2015 | 82.71 | 83.38 | 82.33 | 82.59 | 830,116 | +0.37(+0.45%) |
May 18, 2015 | 81.55 | 82.33 | 81.01 | 82.22 | 1,110,111 | +0.89(+1.09%) |
May 15, 2015 | 81.21 | 81.42 | 81.07 | 81.33 | 344,558 | +0.21(+0.26%) |
May 14, 2015 | 80.77 | 81.47 | 80.21 | 81.12 | 436,811 | +0.40(+0.50%) |
May 13, 2015 | 81.01 | 81.48 | 80.37 | 80.72 | 348,661 | -0.39(-0.48%) |
May 12, 2015 | 81.19 | 81.36 | 80.51 | 81.10 | 598,107 | -0.42(-0.51%) |
May 11, 2015 | 81.71 | 82.17 | 81.07 | 81.52 | 678,848 | -0.33(-0.40%) |
May 08, 2015 | 82.44 | 83.01 | 81.80 | 81.85 | 698,068 | -0.34(-0.41%) |
May 07, 2015 | 82.10 | 82.74 | 81.86 | 82.19 | 565,422 | +0.01(+0.01%) |
May 06, 2015 | 82.73 | 82.95 | 81.58 | 82.18 | 620,754 | -0.45(-0.55%) |
May 05, 2015 | 82.55 | 83.14 | 82.27 | 82.63 | 767,124 | -0.15(-0.18%) |
May 04, 2015 | 82.47 | 83.20 | 82.44 | 82.78 | 775,624 | +0.62(+0.76%) |